Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,84 -1,09 (-1,33%) Bitcoin EUR
53.897,11 -3.456,77 (-6,03%)
Energous Corporation (0IH3.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:03PM BST. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 30 apr 2024 | 0,0000 | 0,0000 | 0,0000 | 1,3800 | 1,3800 | 45 |
| 29 apr 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 9 |
| 26 apr 2024 | 1,3250 | 1,3440 | 1,3250 | 1,3440 | 1,3440 | 1.300 |
| 25 apr 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 77 |
| 24 apr 2024 | 1,3600 | 1,3997 | 1,3600 | 1,3800 | 1,3800 | 905 |
| 23 apr 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 10 |
| 22 apr 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 615 |
| 19 apr 2024 | 1,4000 | 1,4000 | 1,3943 | 1,3943 | 1,3943 | 86 |
| 18 apr 2024 | 1,4300 | 1,4800 | 1,4300 | 1,4800 | 1,4800 | 1.163 |
| 17 apr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 57 |
| 16 apr 2024 | 1,6800 | 1,6800 | 1,5200 | 1,5500 | 1,5500 | 152 |
| 15 apr 2024 | 1,6510 | 1,6510 | 1,5737 | 1,5737 | 1,5737 | 370 |
| 12 apr 2024 | 1,7507 | 1,7892 | 1,6780 | 1,6795 | 1,6795 | 944 |
| 11 apr 2024 | 1,7405 | 1,7405 | 1,7405 | 1,7405 | 1,7405 | 5 |
| 10 apr 2024 | 1,7550 | 1,8600 | 1,7514 | 1,8000 | 1,8000 | 216 |
| 09 apr 2024 | 1,8802 | 1,8874 | 1,8802 | 1,8874 | 1,8874 | 131 |
| 08 apr 2024 | 1,9120 | 1,9310 | 1,8288 | 1,8598 | 1,8598 | 232 |
| 05 apr 2024 | 1,9308 | 2,0234 | 1,9100 | 1,9338 | 1,9338 | 2.062 |
| 04 apr 2024 | 1,9130 | 1,9340 | 1,9130 | 1,9340 | 1,9340 | 974 |
| 03 apr 2024 | - | - | - | - | - | - |
| 02 apr 2024 | 1,8577 | 1,8577 | 1,8577 | 1,8577 | 1,8577 | 29 |
| 28 mar 2024 | 2,0900 | 2,1000 | 1,9900 | 2,0270 | 2,0270 | 1.097 |
| 27 mar 2024 | 1,8200 | 2,0921 | 1,7996 | 2,0117 | 2,0117 | 3.511 |
| 26 mar 2024 | 1,7617 | 1,8102 | 1,7100 | 1,8102 | 1,8102 | 1.057 |
| 25 mar 2024 | 1,8700 | 1,8700 | 1,7500 | 1,8000 | 1,8000 | 890 |
| 22 mar 2024 | 1,8683 | 1,8683 | 1,7610 | 1,7610 | 1,7610 | 129 |
| 21 mar 2024 | 1,7418 | 1,9150 | 1,6600 | 1,8696 | 1,8696 | 1.703 |
| 20 mar 2024 | 1,6716 | 1,6900 | 1,6498 | 1,6600 | 1,6600 | 443 |
| 19 mar 2024 | 1,6730 | 1,7000 | 1,6400 | 1,6451 | 1,6451 | 171 |
| 18 mar 2024 | 1,7049 | 1,7410 | 1,6410 | 1,7199 | 1,7199 | 1.636 |
| 15 mar 2024 | 1,7847 | 1,7847 | 1,7188 | 1,7188 | 1,7188 | 128 |
| 14 mar 2024 | 1,9850 | 1,9850 | 1,8050 | 1,8050 | 1,8050 | 793 |
| 13 mar 2024 | 1,9804 | 2,0000 | 1,9333 | 1,9411 | 1,9411 | 760 |
| 12 mar 2024 | 2,0300 | 2,0899 | 1,9512 | 1,9800 | 1,9800 | 203 |
| 11 mar 2024 | 1,9824 | 2,0900 | 1,9824 | 2,0510 | 2,0510 | 568 |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 2,0891 | 2,0891 | 2,0000 | 2,0000 | 2,0000 | 203 |
| 06 mar 2024 | 1,9670 | 1,9670 | 1,9222 | 1,9222 | 1,9222 | 81 |
| 05 mar 2024 | 1,9560 | 1,9880 | 1,8700 | 1,9213 | 1,9213 | 213 |
| 04 mar 2024 | 2,0000 | 2,1000 | 1,9544 | 1,9700 | 1,9700 | 943 |
| 01 mar 2024 | 2,1678 | 2,1687 | 2,0406 | 2,0986 | 2,0986 | 428 |
| 29 feb 2024 | 2,1200 | 2,2108 | 2,1200 | 2,2108 | 2,2108 | 72 |
| 28 feb 2024 | 2,1965 | 2,1965 | 2,0950 | 2,1177 | 2,1177 | 813 |
| 27 feb 2024 | 2,1709 | 2,2020 | 2,1000 | 2,1500 | 2,1500 | 270 |
| 26 feb 2024 | 2,0693 | 2,2261 | 2,0600 | 2,1700 | 2,1700 | 1.161 |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 2,3075 | 2,3075 | 2,1672 | 2,1672 | 2,1672 | 51 |
| 21 feb 2024 | 2,3012 | 2,4662 | 2,1504 | 2,2500 | 2,2500 | 518 |
| 20 feb 2024 | 2,5793 | 2,5796 | 2,2088 | 2,2802 | 2,2802 | 2.691 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 2,1200 | 2,5297 | 2,1012 | 2,4705 | 2,4705 | 11.985 |
| 15 feb 2024 | 1,9587 | 2,7458 | 1,9550 | 2,5519 | 2,5519 | 39.546 |
| 14 feb 2024 | 1,8590 | 1,9008 | 1,8590 | 1,9000 | 1,9000 | 50 |
| 13 feb 2024 | 1,8758 | 1,8942 | 1,8000 | 1,8690 | 1,8690 | 331 |
| 12 feb 2024 | 1,7000 | 1,8189 | 1,7000 | 1,8189 | 1,8189 | 36 |
| 09 feb 2024 | 1,7400 | 1,7487 | 1,6801 | 1,7035 | 1,7035 | 530 |
| 08 feb 2024 | 1,6883 | 1,7167 | 1,6877 | 1,7167 | 1,7167 | 170 |
| 07 feb 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 2 |
| 06 feb 2024 | 1,6550 | 1,6884 | 1,6311 | 1,6475 | 1,6475 | 72 |
| 05 feb 2024 | 1,6500 | 1,6500 | 1,6000 | 1,6392 | 1,6392 | 102 |
| 02 feb 2024 | 1,7342 | 1,7396 | 1,7090 | 1,7090 | 1,7090 | 19 |
| 01 feb 2024 | 1,7563 | 1,7563 | 1,7302 | 1,7310 | 1,7310 | 93 |
| 31 gen 2024 | 1,8355 | 1,8355 | 1,7700 | 1,7700 | 1,7700 | 219 |
| 30 gen 2024 | 1,8860 | 1,8860 | 1,8200 | 1,8511 | 1,8511 | 63 |
| 29 gen 2024 | 1,8100 | 1,8700 | 1,8100 | 1,8700 | 1,8700 | 46 |
| 26 gen 2024 | 1,8845 | 1,9000 | 1,8250 | 1,9000 | 1,9000 | 145 |
| 25 gen 2024 | 1,8200 | 1,9009 | 1,7200 | 1,8823 | 1,8823 | 196 |
| 24 gen 2024 | 1,8238 | 1,8400 | 1,8100 | 1,8400 | 1,8400 | 301 |
| 23 gen 2024 | - | - | - | - | - | - |
| 22 gen 2024 | 1,8194 | 1,8202 | 1,7898 | 1,8039 | 1,8039 | 109 |
| 19 gen 2024 | 1,8025 | 1,8025 | 1,7237 | 1,7237 | 1,7237 | 21 |
| 18 gen 2024 | 1,6700 | 1,6700 | 1,6300 | 1,6300 | 1,6300 | 20 |
| 17 gen 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6461 | 1,6461 | 383 |
| 16 gen 2024 | 1,7341 | 1,8382 | 1,7262 | 1,7262 | 1,7262 | 1.506 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | - | - | - | - | - | - |
| 11 gen 2024 | 1,7310 | 1,7310 | 1,6300 | 1,6593 | 1,6593 | 68 |
| 10 gen 2024 | 1,6400 | 1,6524 | 1,6100 | 1,6524 | 1,6524 | 191 |
| 09 gen 2024 | - | - | - | - | - | - |
| 08 gen 2024 | - | - | - | - | - | - |
| 05 gen 2024 | - | - | - | - | - | - |
| 04 gen 2024 | - | - | - | - | - | - |
| 03 gen 2024 | 1,6790 | 1,7100 | 1,6212 | 1,6600 | 1,6600 | 578 |
| 02 gen 2024 | 1,8000 | 1,8000 | 1,6887 | 1,6887 | 1,6887 | 1.281 |
| 29 dic 2023 | 1,9300 | 1,9300 | 1,8300 | 1,8399 | 1,8399 | 487 |
| 28 dic 2023 | 1,9500 | 1,9900 | 1,9400 | 1,9400 | 1,9400 | 141 |
| 27 dic 2023 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 2,0260 | 75 |
| 22 dic 2023 | - | - | - | - | - | - |
| 21 dic 2023 | - | - | - | - | - | - |
| 20 dic 2023 | - | - | - | - | - | - |
| 19 dic 2023 | - | - | - | - | - | - |
| 18 dic 2023 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | 2,0120 | 10 |
| 15 dic 2023 | - | - | - | - | - | - |
| 14 dic 2023 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 2,2100 | 100 |
| 13 dic 2023 | 1,9328 | 1,9372 | 1,9328 | 1,9372 | 1,9372 | 200 |
| 12 dic 2023 | - | - | - | - | - | - |
| 11 dic 2023 | - | - | - | - | - | - |
| 08 dic 2023 | - | - | - | - | - | - |
| 07 dic 2023 | - | - | - | - | - | - |
| 06 dic 2023 | - | - | - | - | - | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.